Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 2.680 | 2.754 | 2.625 | 2.650 | 50,406 | -0.05(-1.85%) |
Feb 27, 2018 | 2.770 | 2.785 | 2.630 | 2.700 | 95,501 | -0.01(-0.37%) |
Feb 26, 2018 | 2.900 | 2.920 | 2.600 | 2.710 | 119,814 | -0.09(-3.21%) |
Feb 23, 2018 | 2.700 | 2.880 | 2.700 | 2.800 | 84,320 | +0.06(+2.19%) |
Feb 22, 2018 | 2.940 | 2.940 | 2.680 | 2.740 | 97,892 | -0.11(-3.86%) |
Feb 21, 2018 | 2.790 | 2.990 | 2.711 | 2.850 | 156,840 | -0.18(-5.94%) |
Feb 20, 2018 | 3.150 | 3.200 | 2.877 | 3.030 | 140,414 | -0.01(-0.33%) |
Feb 16, 2018 | 3.040 | 3.040 | 3.040 | 0 | +0.08(+2.70%) | |
Feb 15, 2018 | 2.650 | 2.970 | 2.520 | 2.960 | 221,092 | +0.21(+7.64%) |
Feb 14, 2018 | 2.630 | 2.800 | 2.414 | 2.750 | 173,737 | +0.27(+10.89%) |
Feb 13, 2018 | 2.680 | 2.680 | 2.391 | 2.480 | 48,217 | +0.04(+1.64%) |
Feb 12, 2018 | 2.650 | 2.650 | 2.351 | 2.440 | 57,547 | +0.11(+4.72%) |
Feb 09, 2018 | 2.500 | 2.500 | 2.220 | 2.330 | 72,815 | +0.00(+0.00%) |
Feb 08, 2018 | 2.700 | 2.831 | 2.330 | 2.330 | 150,560 | -0.41(-14.96%) |
Feb 07, 2018 | 2.510 | 2.867 | 2.500 | 2.740 | 120,794 | +0.18(+7.03%) |
Feb 06, 2018 | 2.390 | 2.680 | 2.320 | 2.560 | 149,609 | +0.02(+0.79%) |
Feb 05, 2018 | 2.920 | 2.998 | 2.350 | 2.540 | 219,428 | -0.51(-16.72%) |
Feb 02, 2018 | 3.290 | 3.290 | 3.010 | 3.050 | 88,029 | -0.06(-1.93%) |
Feb 01, 2018 | 3.010 | 3.300 | 3.010 | 3.110 | 158,820 | -0.04(-1.27%) |
Jan 31, 2018 | 3.060 | 3.380 | 3.030 | 3.150 | 234,914 | +0.03(+0.96%) |
Jan 30, 2018 | 3.380 | 3.430 | 3.080 | 3.120 | 146,362 | -0.25(-7.42%) |
Jan 29, 2018 | 3.420 | 3.539 | 3.240 | 3.370 | 125,249 | -0.04(-1.17%) |
Jan 26, 2018 | 3.800 | 3.885 | 3.350 | 3.410 | 410,155 | -0.39(-10.26%) |
Jan 25, 2018 | 3.340 | 4.990 | 3.240 | 3.800 | 2,340,568 | +0.51(+15.50%) |
Jan 24, 2018 | 3.240 | 3.515 | 3.239 | 3.290 | 223,717 | +0.03(+0.92%) |
Jan 23, 2018 | 3.250 | 3.398 | 3.240 | 3.260 | 89,966 | -0.04(-1.21%) |
Jan 22, 2018 | 3.630 | 3.810 | 3.250 | 3.300 | 294,343 | -0.49(-12.93%) |
Jan 19, 2018 | 3.600 | 4.020 | 3.560 | 3.790 | 342,189 | +0.15(+4.12%) |
Jan 18, 2018 | 3.740 | 3.850 | 3.630 | 3.640 | 95,214 | +0.01(+0.28%) |
Jan 17, 2018 | 3.800 | 3.899 | 3.450 | 3.630 | 202,759 | -0.18(-4.72%) |
Jan 16, 2018 | 4.020 | 4.250 | 3.810 | 3.810 | 450,995 | -0.42(-9.93%) |
Jan 12, 2018 | 4.230 | 4.230 | 4.230 | 0 | +0.08(+1.93%) | |
Jan 11, 2018 | 4.230 | 4.482 | 4.150 | 4.150 | 324,429 | -0.27(-6.11%) |
Jan 10, 2018 | 6.060 | 4.420 | 3,126,456 | +0.03(+0.68%) | ||
Jan 09, 2018 | 4.420 | 4.550 | 4.100 | 4.390 | 333,778 | -0.03(-0.68%) |
Jan 08, 2018 | 4.520 | 4.950 | 4.000 | 4.420 | 393,686 | -0.24(-5.15%) |
Jan 05, 2018 | 5.640 | 5.640 | 4.530 | 4.660 | 686,298 | -0.53(-10.21%) |
Jan 04, 2018 | 6.050 | 6.550 | 5.110 | 5.190 | 3,818,131 | +0.19(+3.80%) |
Jan 03, 2018 | 4.350 | 5.190 | 4.070 | 5.000 | 1,959,574 | +0.63(+14.42%) |
Jan 02, 2018 | 4.200 | 4.670 | 3.999 | 4.370 | 717,812 | +0.20(+4.80%) |
Dec 29, 2017 | 4.170 | 4.170 | 4.170 | 0 | -0.37(-8.15%) | |
Dec 28, 2017 | 4.730 | 4.930 | 4.500 | 4.540 | 850,925 | -0.71(-13.52%) |
Dec 27, 2017 | 5.520 | 5.650 | 4.900 | 5.250 | 1,841,381 | -0.99(-15.87%) |
Dec 26, 2017 | 8.000 | 5.110 | 6.240 | 11,177,079 | +1.89(+43.45%) | |
Dec 22, 2017 | 3.000 | 6.625 | 2.750 | 4.350 | 5,564,304 | +1.10(+33.85%) |
Dec 21, 2017 | 4.340 | 4.820 | 3.050 | 3.250 | 1,750,438 | -1.09(-25.12%) |
Dec 20, 2017 | 3.520 | 5.750 | 3.500 | 4.340 | 8,740,332 | +1.34(+44.67%) |
Dec 19, 2017 | 1.850 | 5.790 | 1.742 | 3.000 | 7,557,561 | +1.17(+64.23%) |
Dec 18, 2017 | 1.520 | 2.050 | 1.520 | 1.827 | 929,957 | +0.31(+20.17%) |
Dec 15, 2017 | 1.700 | 1.750 | 1.500 | 1.520 | 369,399 | -0.31(-16.93%) |
Dec 14, 2017 | 1.430 | 2.370 | 1.380 | 1.830 | 2,043,190 | +0.37(+25.34%) |
Dec 13, 2017 | 1.440 | 1.467 | 1.420 | 1.460 | 32,325 | -0.02(-1.35%) |
Dec 12, 2017 | 1.450 | 1.480 | 1.430 | 1.480 | 20,208 | +0.00(+0.00%) |
Dec 11, 2017 | 1.480 | 1.540 | 1.416 | 1.480 | 11,636 | -0.04(-2.63%) |
Dec 08, 2017 | 1.370 | 1.536 | 1.370 | 1.520 | 36,794 | +0.15(+10.95%) |
Dec 07, 2017 | 1.400 | 1.450 | 1.340 | 1.370 | 25,635 | -0.03(-2.14%) |
Dec 06, 2017 | 1.410 | 1.410 | 1.395 | 1.400 | 2,368 | -0.01(-0.71%) |
Dec 05, 2017 | 1.450 | 1.450 | 1.390 | 1.410 | 11,487 | -0.05(-3.42%) |
Dec 04, 2017 | 1.450 | 1.480 | 1.380 | 1.460 | 51,214 | +0.03(+2.10%) |